ODP - Office Depot, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ODP191018C000010002019-09-18 3:27PM EDT1.000.010.371.060.00-490218.75%
ODP191018C000015002019-09-20 3:37PM EDT1.500.190.150.25+0.07+58.33%4163,13473.44%
ODP191018C000020002019-09-20 3:53PM EDT2.000.050.050.06+0.03+150.00%1,56018,80893.75%
ODP191018C000025002019-09-20 2:12PM EDT2.500.020.000.04-0.01-33.33%123,315109.38%
ODP191018C000030002019-09-13 3:25PM EDT3.000.020.000.000.00-202,70750.00%
ODP191018C000035002019-09-19 3:58PM EDT3.500.020.000.000.00-163650.00%
ODP191018C000040002019-08-29 11:47AM EDT4.000.010.000.000.00-1515650.00%
ODP191018C000045002019-09-12 1:21PM EDT4.500.020.000.020.00-2049181.25%
ODP191018C000050002019-07-02 2:22PM EDT5.000.010.000.030.00-80212.50%
ODP191018C000055002019-05-29 12:27PM EDT5.500.020.000.030.00-423225.00%
ODP191018C000060002019-09-09 10:46AM EDT6.000.01-0.020.00--5246.88%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ODP191018P000010002019-09-20 3:39PM EDT1.000.030.020.04+0.01+50.00%7423,067151.56%
ODP191018P000015002019-09-20 3:57PM EDT1.500.100.060.12-0.02-16.67%1698,22585.94%
ODP191018P000020002019-09-12 12:53PM EDT2.000.450.320.500.00-647782.81%
ODP191018P000025002019-08-26 10:58AM EDT2.501.190.670.990.00-1143192.19%
ODP191018P000030002019-09-20 11:12AM EDT3.001.430.521.70+0.08+5.93%120360.16%
ODP191018P000035002019-06-07 11:16AM EDT3.500.920.042.330.00-12467.97%
ODP191018P000040002019-07-22 10:54AM EDT4.002.050.360.000.00-12210.00%